KLGYO
KİLER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
5.29 ₺
+0.090 (%+1.73)
Previous Close: 5.2·
Volatility: 4.810
Day Low₺5.13
Day High₺5.38
Market Data
Spot Rate
B:5.28
A:5.29
Week over week (WoW)
+6.87%
Month over month (MoM)
+9.52%
Year to date (YTD)
-13.14%
Year over year (YoY)
+3.73%
KLGYO: KİLER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4647
CLOSE 0.4647
Low
LOW 0.3406
High
HIGH 1.0416
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3912 | 0.411 | 0.3845 | 0.3868 |
| 01/02/2019 | 0.3845 | 0.3956 | 0.3713 | 0.3713 |
| 01/03/2019 | 0.3758 | 0.3802 | 0.367 | 0.3736 |
| 01/06/2019 | 0.3758 | 0.378 | 0.3713 | 0.3758 |
| 01/07/2019 | 0.3758 | 0.3802 | 0.3691 | 0.3736 |
| 01/08/2019 | 0.3758 | 0.3802 | 0.3736 | 0.3736 |
| 01/09/2019 | 0.3758 | 0.4021 | 0.3736 | 0.3845 |
| 01/10/2019 | 0.3845 | 0.3868 | 0.378 | 0.378 |
| 01/13/2019 | 0.3758 | 0.3999 | 0.3691 | 0.3977 |
| 01/14/2019 | 0.3999 | 0.4153 | 0.3977 | 0.4044 |
| 01/15/2019 | 0.4044 | 0.4044 | 0.3956 | 0.3956 |
| 01/16/2019 | 0.3977 | 0.4044 | 0.3956 | 0.3977 |
| 01/17/2019 | 0.3999 | 0.411 | 0.3956 | 0.4021 |
| 01/20/2019 | 0.4087 | 0.4175 | 0.4021 | 0.4065 |
| 01/21/2019 | 0.4087 | 0.4131 | 0.4044 | 0.4065 |
| 01/22/2019 | 0.4087 | 0.4284 | 0.4065 | 0.422 |
| 01/23/2019 | 0.4263 | 0.4329 | 0.4153 | 0.422 |
| 01/24/2019 | 0.4263 | 0.4263 | 0.4153 | 0.4197 |
| 01/27/2019 | 0.422 | 0.4329 | 0.422 | 0.4263 |
| 01/28/2019 | 0.4263 | 0.4505 | 0.422 | 0.4396 |
| 01/29/2019 | 0.4418 | 0.446 | 0.4284 | 0.4284 |
| 01/30/2019 | 0.4351 | 0.4483 | 0.4329 | 0.4351 |
| 01/31/2019 | 0.4351 | 0.4396 | 0.422 | 0.4241 |
| 02/03/2019 | 0.4241 | 0.4284 | 0.4175 | 0.4175 |
| 02/04/2019 | 0.4197 | 0.4351 | 0.4175 | 0.4351 |
| 02/05/2019 | 0.4483 | 0.4549 | 0.4307 | 0.4351 |
| 02/06/2019 | 0.4351 | 0.4396 | 0.4263 | 0.4329 |
| 02/07/2019 | 0.4351 | 0.4483 | 0.4307 | 0.4351 |
| 02/10/2019 | 0.4396 | 0.4483 | 0.4396 | 0.4483 |
| 02/11/2019 | 0.4505 | 0.4592 | 0.4396 | 0.4439 |
| 02/12/2019 | 0.446 | 0.4483 | 0.4284 | 0.4284 |
| 02/13/2019 | 0.4307 | 0.4329 | 0.4131 | 0.422 |
| 02/14/2019 | 0.422 | 0.4284 | 0.4175 | 0.422 |
| 02/17/2019 | 0.4241 | 0.4284 | 0.4153 | 0.4175 |
| 02/18/2019 | 0.4153 | 0.4175 | 0.4044 | 0.411 |
| 02/19/2019 | 0.411 | 0.4197 | 0.4065 | 0.4087 |
| 02/20/2019 | 0.4087 | 0.4153 | 0.4065 | 0.4153 |
| 02/21/2019 | 0.4175 | 0.4263 | 0.4153 | 0.4241 |
| 02/24/2019 | 0.4284 | 0.4418 | 0.4263 | 0.4329 |
| 02/25/2019 | 0.4351 | 0.4418 | 0.4329 | 0.4329 |
| 02/26/2019 | 0.4329 | 0.4373 | 0.4241 | 0.4263 |
| 02/27/2019 | 0.4284 | 0.4351 | 0.4263 | 0.4284 |
| 02/28/2019 | 0.4307 | 0.4373 | 0.4241 | 0.4284 |
| 03/03/2019 | 0.446 | 0.4505 | 0.4351 | 0.4373 |
| 03/04/2019 | 0.4418 | 0.4878 | 0.4396 | 0.4878 |
| 03/05/2019 | 0.49 | 0.4922 | 0.4725 | 0.4725 |
| 03/06/2019 | 0.4725 | 0.5318 | 0.4725 | 0.4813 |
| 03/07/2019 | 0.4857 | 0.5032 | 0.4658 | 0.4791 |
| 03/10/2019 | 0.4834 | 0.5076 | 0.4813 | 0.5076 |
| 03/11/2019 | 0.5275 | 0.5999 | 0.5275 | 0.556 |
| 03/12/2019 | 0.5582 | 0.5912 | 0.5143 | 0.5405 |
| 03/13/2019 | 0.5405 | 0.5736 | 0.5405 | 0.5604 |
| 03/14/2019 | 0.5625 | 0.5823 | 0.5582 | 0.5625 |
| 03/17/2019 | 0.5647 | 0.567 | 0.5296 | 0.5362 |
| 03/18/2019 | 0.5362 | 0.5647 | 0.5252 | 0.556 |
| 03/19/2019 | 0.5582 | 0.5691 | 0.5384 | 0.5428 |
| 03/20/2019 | 0.545 | 0.556 | 0.5252 | 0.5339 |
| 03/21/2019 | 0.5362 | 0.5384 | 0.4944 | 0.4944 |
| 03/24/2019 | 0.4967 | 0.5362 | 0.4703 | 0.5208 |
| 03/25/2019 | 0.5208 | 0.5296 | 0.49 | 0.4944 |
| 03/26/2019 | 0.4989 | 0.5054 | 0.446 | 0.4658 |
| 03/27/2019 | 0.4681 | 0.4791 | 0.4505 | 0.4615 |
| 03/28/2019 | 0.4549 | 0.4725 | 0.4505 | 0.4703 |
| 03/31/2019 | 0.4703 | 0.4834 | 0.4483 | 0.4615 |
| 04/01/2019 | 0.4592 | 0.4725 | 0.4527 | 0.4527 |
| 04/02/2019 | 0.457 | 0.4703 | 0.4527 | 0.457 |
| 04/03/2019 | 0.4592 | 0.49 | 0.457 | 0.4791 |
| 04/04/2019 | 0.4813 | 0.4857 | 0.4703 | 0.4746 |
| 04/07/2019 | 0.4768 | 0.4791 | 0.4307 | 0.4527 |
| 04/08/2019 | 0.457 | 0.4681 | 0.4527 | 0.4592 |
| 04/09/2019 | 0.4592 | 0.4615 | 0.4483 | 0.4505 |
| 04/10/2019 | 0.4505 | 0.4527 | 0.4329 | 0.4351 |
| 04/11/2019 | 0.4351 | 0.4637 | 0.422 | 0.4592 |
| 04/14/2019 | 0.4615 | 0.4813 | 0.4592 | 0.4615 |
| 04/15/2019 | 0.4637 | 0.4703 | 0.4592 | 0.4592 |
| 04/16/2019 | 0.4615 | 0.4681 | 0.4549 | 0.4592 |
| 04/17/2019 | 0.4592 | 0.4725 | 0.4527 | 0.4592 |
| 04/18/2019 | 0.4615 | 0.4637 | 0.457 | 0.4592 |
| 04/21/2019 | 0.4592 | 0.4725 | 0.4505 | 0.4615 |
| 04/23/2019 | 0.4658 | 0.4813 | 0.4615 | 0.4725 |
| 04/24/2019 | 0.4746 | 0.4768 | 0.4549 | 0.4549 |
| 04/25/2019 | 0.457 | 0.4615 | 0.4527 | 0.4592 |
| 04/28/2019 | 0.4615 | 0.4615 | 0.4505 | 0.4505 |
| 04/29/2019 | 0.4527 | 0.4549 | 0.446 | 0.446 |
| 05/01/2019 | 0.446 | 0.4505 | 0.4263 | 0.4263 |
| 05/02/2019 | 0.4284 | 0.4373 | 0.4197 | 0.4284 |
| 05/05/2019 | 0.4263 | 0.4263 | 0.4087 | 0.4131 |
| 05/06/2019 | 0.4021 | 0.4175 | 0.3999 | 0.4131 |
| 05/07/2019 | 0.4131 | 0.422 | 0.4065 | 0.411 |
| 05/08/2019 | 0.411 | 0.4131 | 0.3889 | 0.3889 |
| 05/09/2019 | 0.3912 | 0.3977 | 0.3845 | 0.3889 |
| 05/12/2019 | 0.3912 | 0.3912 | 0.3582 | 0.3649 |
| 05/13/2019 | 0.3649 | 0.3736 | 0.3604 | 0.3691 |
| 05/14/2019 | 0.3691 | 0.3713 | 0.3582 | 0.3604 |
| 05/15/2019 | 0.3626 | 0.3889 | 0.3626 | 0.3713 |
| 05/16/2019 | 0.3691 | 0.4044 | 0.3649 | 0.3736 |
| 05/19/2019 | 0.3736 | 0.3868 | 0.3713 | 0.378 |
| 05/20/2019 | 0.3802 | 0.3802 | 0.3626 | 0.3691 |
| 05/21/2019 | 0.3649 | 0.3736 | 0.3537 | 0.3537 |
| 05/22/2019 | 0.3516 | 0.356 | 0.3406 | 0.3494 |
| 05/23/2019 | 0.3516 | 0.3626 | 0.3516 | 0.3604 |
| 05/26/2019 | 0.3604 | 0.3713 | 0.356 | 0.3582 |
| 05/27/2019 | 0.3604 | 0.3691 | 0.3604 | 0.3649 |
| 05/28/2019 | 0.3649 | 0.3649 | 0.3537 | 0.356 |
| 05/29/2019 | 0.3582 | 0.3691 | 0.3582 | 0.3649 |
| 05/30/2019 | 0.3691 | 0.3758 | 0.3626 | 0.3713 |
| 06/02/2019 | 0.3713 | 0.3736 | 0.367 | 0.3691 |
| 06/06/2019 | 0.3736 | 0.3845 | 0.3713 | 0.3845 |
| 06/09/2019 | 0.3868 | 0.3999 | 0.378 | 0.3977 |
| 06/10/2019 | 0.4065 | 0.4131 | 0.3977 | 0.3999 |
| 06/11/2019 | 0.3999 | 0.4021 | 0.3912 | 0.3934 |
| 06/12/2019 | 0.3912 | 0.3912 | 0.3736 | 0.3758 |
| 06/13/2019 | 0.378 | 0.3802 | 0.3691 | 0.3713 |
| 06/16/2019 | 0.3713 | 0.3802 | 0.367 | 0.3758 |
| 06/17/2019 | 0.378 | 0.3868 | 0.3758 | 0.3823 |
| 06/18/2019 | 0.3823 | 0.3845 | 0.3736 | 0.378 |
| 06/19/2019 | 0.3823 | 0.3934 | 0.3758 | 0.378 |
| 06/20/2019 | 0.378 | 0.3802 | 0.3736 | 0.3758 |
| 06/23/2019 | 0.3823 | 0.3868 | 0.378 | 0.3802 |
| 06/24/2019 | 0.3802 | 0.3868 | 0.378 | 0.3845 |
| 06/25/2019 | 0.3845 | 0.3934 | 0.378 | 0.3823 |
| 06/26/2019 | 0.3845 | 0.3999 | 0.378 | 0.3823 |
| 06/27/2019 | 0.3845 | 0.3934 | 0.3802 | 0.3845 |
| 06/30/2019 | 0.3912 | 0.3999 | 0.3889 | 0.3934 |
| 07/01/2019 | 0.3956 | 0.4153 | 0.3912 | 0.4065 |
| 07/02/2019 | 0.4065 | 0.4175 | 0.4021 | 0.4065 |
| 07/03/2019 | 0.411 | 0.422 | 0.4065 | 0.4153 |
| 07/04/2019 | 0.4329 | 0.4418 | 0.4263 | 0.4263 |
| 07/07/2019 | 0.4197 | 0.4329 | 0.4175 | 0.4284 |
| 07/08/2019 | 0.4307 | 0.4351 | 0.3999 | 0.4021 |
| 07/09/2019 | 0.4044 | 0.4263 | 0.3823 | 0.4087 |
| 07/10/2019 | 0.411 | 0.422 | 0.4065 | 0.4131 |
| 07/11/2019 | 0.4153 | 0.4197 | 0.4021 | 0.4044 |
| 07/15/2019 | 0.4131 | 0.4131 | 0.4044 | 0.4087 |
| 07/16/2019 | 0.4087 | 0.4131 | 0.4065 | 0.4087 |
| 07/17/2019 | 0.411 | 0.4153 | 0.4065 | 0.4153 |
| 07/18/2019 | 0.4175 | 0.422 | 0.4131 | 0.4153 |
| 07/21/2019 | 0.4175 | 0.446 | 0.4175 | 0.4351 |
| 07/22/2019 | 0.4351 | 0.4373 | 0.4284 | 0.4284 |
| 07/23/2019 | 0.4307 | 0.4307 | 0.4197 | 0.4241 |
| 07/24/2019 | 0.4263 | 0.4396 | 0.4131 | 0.4153 |
| 07/25/2019 | 0.4175 | 0.4263 | 0.4153 | 0.422 |
| 07/28/2019 | 0.4241 | 0.4263 | 0.4197 | 0.422 |
| 07/29/2019 | 0.422 | 0.4241 | 0.4175 | 0.4197 |
| 07/30/2019 | 0.422 | 0.4241 | 0.4131 | 0.4131 |
| 07/31/2019 | 0.4131 | 0.4197 | 0.4087 | 0.4131 |
| 08/01/2019 | 0.411 | 0.4131 | 0.4021 | 0.4021 |
| 08/04/2019 | 0.4044 | 0.4175 | 0.4021 | 0.4044 |
| 08/05/2019 | 0.4044 | 0.411 | 0.4021 | 0.4087 |
| 08/06/2019 | 0.411 | 0.4329 | 0.4087 | 0.4284 |
| 08/07/2019 | 0.4373 | 0.4505 | 0.411 | 0.4131 |
| 08/08/2019 | 0.4153 | 0.4175 | 0.4065 | 0.411 |
| 08/14/2019 | 0.3956 | 0.3999 | 0.3823 | 0.3823 |
| 08/15/2019 | 0.3868 | 0.3934 | 0.3758 | 0.3802 |
| 08/18/2019 | 0.3802 | 0.3934 | 0.3758 | 0.3823 |
| 08/19/2019 | 0.3823 | 0.3999 | 0.3758 | 0.3999 |
| 08/20/2019 | 0.4044 | 0.411 | 0.3802 | 0.3845 |
| 08/21/2019 | 0.3823 | 0.3934 | 0.378 | 0.3868 |
| 08/22/2019 | 0.3868 | 0.3934 | 0.3845 | 0.3868 |
| 08/25/2019 | 0.3802 | 0.3977 | 0.3802 | 0.3956 |
| 08/26/2019 | 0.3934 | 0.3999 | 0.3889 | 0.3912 |
| 08/27/2019 | 0.3912 | 0.3999 | 0.3868 | 0.3912 |
| 08/28/2019 | 0.3934 | 0.4021 | 0.3912 | 0.4021 |
| 09/01/2019 | 0.4021 | 0.4131 | 0.3999 | 0.4131 |
| 09/02/2019 | 0.4153 | 0.4329 | 0.4153 | 0.4241 |
| 09/03/2019 | 0.4284 | 0.4418 | 0.4197 | 0.422 |
| 09/04/2019 | 0.4241 | 0.4329 | 0.4175 | 0.4329 |
| 09/05/2019 | 0.4373 | 0.4439 | 0.422 | 0.422 |
| 09/08/2019 | 0.4284 | 0.4703 | 0.4263 | 0.4373 |
| 09/09/2019 | 0.4373 | 0.4592 | 0.4329 | 0.4505 |
| 09/10/2019 | 0.4527 | 0.4549 | 0.4439 | 0.4439 |
| 09/11/2019 | 0.446 | 0.4527 | 0.4396 | 0.4418 |
| 09/12/2019 | 0.4418 | 0.4439 | 0.4373 | 0.4418 |
| 09/15/2019 | 0.4418 | 0.4527 | 0.4373 | 0.4483 |
| 09/16/2019 | 0.4505 | 0.457 | 0.4396 | 0.4439 |
| 09/17/2019 | 0.4439 | 0.446 | 0.4351 | 0.4373 |
| 09/18/2019 | 0.4396 | 0.446 | 0.4307 | 0.4307 |
| 09/19/2019 | 0.4329 | 0.4329 | 0.4197 | 0.422 |
| 09/22/2019 | 0.422 | 0.4263 | 0.4065 | 0.411 |
| 09/23/2019 | 0.4153 | 0.4329 | 0.4131 | 0.4284 |
| 09/24/2019 | 0.4284 | 0.4373 | 0.4241 | 0.4329 |
| 09/25/2019 | 0.4329 | 0.4351 | 0.422 | 0.4241 |
| 09/26/2019 | 0.4263 | 0.4329 | 0.4263 | 0.4284 |
| 09/29/2019 | 0.4307 | 0.4549 | 0.4307 | 0.4396 |
| 09/30/2019 | 0.4418 | 0.4418 | 0.4263 | 0.4284 |
| 10/01/2019 | 0.4307 | 0.4418 | 0.4263 | 0.4373 |
| 10/02/2019 | 0.4373 | 0.4418 | 0.422 | 0.4263 |
| 10/03/2019 | 0.4284 | 0.4307 | 0.4241 | 0.4307 |
| 10/06/2019 | 0.4307 | 0.4351 | 0.4241 | 0.4263 |
| 10/07/2019 | 0.422 | 0.4241 | 0.4065 | 0.4153 |
| 10/08/2019 | 0.4153 | 0.4505 | 0.4087 | 0.411 |
| 10/09/2019 | 0.4131 | 0.4153 | 0.3999 | 0.411 |
| 10/10/2019 | 0.4131 | 0.4197 | 0.411 | 0.4131 |
| 10/13/2019 | 0.4065 | 0.4197 | 0.3823 | 0.3845 |
| 10/14/2019 | 0.3956 | 0.411 | 0.3889 | 0.3999 |
| 10/15/2019 | 0.3889 | 0.3999 | 0.3868 | 0.3977 |
| 10/16/2019 | 0.3956 | 0.4044 | 0.3912 | 0.3977 |
| 10/17/2019 | 0.4153 | 0.4153 | 0.4065 | 0.411 |
| 10/20/2019 | 0.411 | 0.4197 | 0.4087 | 0.4197 |
| 10/21/2019 | 0.4197 | 0.4284 | 0.4175 | 0.4197 |
| 10/22/2019 | 0.4263 | 0.4307 | 0.422 | 0.4307 |
| 10/23/2019 | 0.4329 | 0.4418 | 0.4307 | 0.4307 |
| 10/24/2019 | 0.4307 | 0.4329 | 0.4263 | 0.4284 |
| 10/27/2019 | 0.4307 | 0.4396 | 0.4284 | 0.4373 |
| 10/29/2019 | 0.4396 | 0.4505 | 0.4307 | 0.4373 |
| 10/30/2019 | 0.4351 | 0.4439 | 0.4197 | 0.4241 |
| 10/31/2019 | 0.4263 | 0.4284 | 0.4131 | 0.4175 |
| 11/03/2019 | 0.422 | 0.4263 | 0.4197 | 0.4241 |
| 11/04/2019 | 0.4241 | 0.4307 | 0.422 | 0.4307 |
| 11/05/2019 | 0.4373 | 0.4483 | 0.4351 | 0.4351 |
| 11/06/2019 | 0.4373 | 0.4592 | 0.4329 | 0.4483 |
| 11/07/2019 | 0.4505 | 0.4681 | 0.4483 | 0.4592 |
| 11/10/2019 | 0.4592 | 0.4768 | 0.457 | 0.4658 |
| 11/11/2019 | 0.4658 | 0.501 | 0.4615 | 0.4813 |
| 11/12/2019 | 0.4857 | 0.501 | 0.4834 | 0.4922 |
| 11/13/2019 | 0.4922 | 0.5889 | 0.4922 | 0.5889 |
| 11/14/2019 | 0.6109 | 0.7054 | 0.5582 | 0.7054 |
| 11/17/2019 | 0.6856 | 0.7186 | 0.6307 | 0.6351 |
| 11/18/2019 | 0.6372 | 0.6813 | 0.6065 | 0.6351 |
| 11/19/2019 | 0.6351 | 0.6505 | 0.6218 | 0.6218 |
| 11/20/2019 | 0.6263 | 0.7449 | 0.6241 | 0.7449 |
| 11/21/2019 | 0.7252 | 0.7538 | 0.6372 | 0.6526 |
| 11/24/2019 | 0.657 | 0.6724 | 0.6351 | 0.6351 |
| 11/25/2019 | 0.6372 | 0.6417 | 0.6153 | 0.6263 |
| 11/26/2019 | 0.6285 | 0.6791 | 0.6285 | 0.6417 |
| 11/27/2019 | 0.6417 | 0.6636 | 0.6351 | 0.6483 |
| 11/28/2019 | 0.6483 | 0.6878 | 0.6439 | 0.668 |
| 12/01/2019 | 0.6746 | 0.7362 | 0.6724 | 0.7099 |
| 12/02/2019 | 0.7141 | 0.7427 | 0.7054 | 0.7252 |
| 12/03/2019 | 0.7449 | 0.7735 | 0.6065 | 0.6746 |
| 12/04/2019 | 0.6791 | 0.6834 | 0.6548 | 0.6659 |
| 12/05/2019 | 0.6659 | 0.668 | 0.6526 | 0.6548 |
| 12/08/2019 | 0.6593 | 0.6813 | 0.6526 | 0.6593 |
| 12/09/2019 | 0.6636 | 0.6724 | 0.6372 | 0.6417 |
| 12/10/2019 | 0.6461 | 0.7362 | 0.6394 | 0.6834 |
| 12/11/2019 | 0.6944 | 0.7252 | 0.6483 | 0.6878 |
| 12/12/2019 | 0.6944 | 0.7032 | 0.6746 | 0.6813 |
| 12/15/2019 | 0.6878 | 0.7647 | 0.6834 | 0.7296 |
| 12/16/2019 | 0.7362 | 0.7933 | 0.7099 | 0.7538 |
| 12/17/2019 | 0.7515 | 0.8504 | 0.7362 | 0.7977 |
| 12/18/2019 | 0.8109 | 0.8394 | 0.7889 | 0.802 |
| 12/19/2019 | 0.8087 | 0.8174 | 0.7735 | 0.7779 |
| 12/22/2019 | 0.7801 | 0.8153 | 0.7735 | 0.8131 |
| 12/23/2019 | 0.8174 | 0.8328 | 0.7999 | 0.802 |
| 12/24/2019 | 0.8065 | 0.8174 | 0.7933 | 0.802 |
| 12/25/2019 | 0.8065 | 0.9625 | 0.7801 | 0.9625 |
| 12/26/2019 | 0.9559 | 0.9801 | 0.8901 | 0.9493 |
| 12/29/2019 | 0.9515 | 1.0416 | 0.934 | 1.0395 |
| 12/30/2019 | 1.0262 | 1.0262 | 0.8328 | 0.8328 |